Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRW)
Sector: n/a
$43.55
$-0.03 -0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $43.70 $43.73 $43.55 $43.55 2,110
07/11/2024 $43.21 $43.59 $43.21 $43.58 1,479
06/11/2024 $43.38 $43.50 $42.85 $43.15 1,925
05/11/2024 $42.08 $42.31 $41.91 $42.27 515
04/11/2024 $42.25 $42.29 $42.02 $42.10 1,693
01/11/2024 $42.12 $42.40 $41.90 $42.23 408
31/10/2024 $42.67 $42.67 $42.02 $42.15 282
30/10/2024 $42.74 $43.07 $42.50 $42.69 569
29/10/2024 $42.74 $42.90 $42.50 $42.69 307
28/10/2024 $42.70 $42.98 $42.54 $42.74 458
25/10/2024 $42.76 $43.16 $42.61 $42.78 1,633
24/10/2024 $42.93 $42.94 $42.60 $42.68 650
23/10/2024 $42.75 $43.10 $42.58 $42.68 227
22/10/2024 $42.99 $43.01 $42.72 $42.85 2,752
21/10/2024 $43.50 $43.53 $42.85 $42.85 896
18/10/2024 $43.34 $43.53 $42.93 $43.24 1,091
17/10/2024 $43.10 $43.53 $43.10 $43.33 993
16/10/2024 $43.28 $43.29 $42.84 $43.11 3,519
15/10/2024 $43.60 $43.65 $42.97 $43.23 2,537
14/10/2024 $43.12 $43.75 $42.76 $43.14 13,736
11/10/2024 $42.60 $42.99 $42.48 $42.99 388
10/10/2024 $42.46 $43.06 $42.42 $42.63 215
09/10/2024 $42.33 $42.65 $41.89 $42.65 369
08/10/2024 $42.26 $42.31 $42.02 $42.28 283
07/10/2024 $42.30 $42.54 $42.00 $42.22 4,225
04/10/2024 $41.99 $42.41 $41.72 $42.03 1,015
03/10/2024 $42.41 $42.42 $41.96 $42.04 425
02/10/2024 $42.38 $42.49 $42.00 $42.33 778
01/10/2024 $42.34 $42.83 $42.02 $42.19 6,133
30/09/2024 $42.70 $42.70 $42.13 $42.49 2,897
27/09/2024 $42.58 $42.87 $42.42 $42.76 866
26/09/2024 $42.76 $42.82 $42.33 $42.46 807
25/09/2024 $42.30 $42.66 $42.28 $42.33 174
24/09/2024 $42.35 $42.60 $42.24 $42.35 56
23/09/2024 $42.14 $42.58 $42.14 $42.29 920
20/09/2024 $42.52 $42.58 $42.08 $42.28 292
19/09/2024 $42.23 $42.52 $41.96 $41.92 381
18/09/2024 $41.99 $42.16 $41.82 $41.92 203
17/09/2024 $42.13 $42.30 $41.70 $42.10 508
16/09/2024 $41.85 $42.28 $41.70 $41.79 463
13/09/2024 $41.32 $41.82 $41.30 $41.19 263
12/09/2024 $40.96 $41.55 $40.96 $40.40 1,470
11/09/2024 $40.95 $41.16 $40.30 $40.92 127
10/09/2024 $40.64 $41.07 $40.62 $40.92 2,135
09/09/2024 $40.42 $40.85 $40.41 $40.54 3,346
06/09/2024 $40.97 $40.97 $40.34 $40.57 1,063
05/09/2024 $41.11 $41.33 $40.81 $40.88 1,158
04/09/2024 $41.30 $41.48 $40.94 $41.20 7,521
03/09/2024 $41.72 $42.00 $41.42 $41.53 730
02/09/2024 $41.78 $42.02 $41.72 $41.51 1,045
30/08/2024 $41.60 $41.84 $41.51 $41.51 449
29/08/2024 $41.46 $41.84 $41.30 $41.72 2,631
28/08/2024 $41.71 $41.86 $41.50 $41.53 842
27/08/2024 $41.58 $41.77 $41.50 $41.58 383
26/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
23/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
22/08/2024 $41.56 $41.67 $41.34 $41.46 1,777
21/08/2024 $41.26 $41.58 $41.26 $41.44 382
20/08/2024 $41.40 $41.54 $41.13 $41.26 3,648
19/08/2024 $40.94 $41.16 $40.86 $40.84 851
16/08/2024 $41.00 $41.25 $40.81 $40.84 496
15/08/2024 $40.46 $40.93 $40.38 $40.93 3,244
14/08/2024 $40.35 $40.38 $39.90 $40.26 2,407
13/08/2024 $39.61 $40.09 $39.52 $39.88 591
12/08/2024 $39.31 $39.83 $39.31 $39.61 5,217
09/08/2024 $39.47 $39.66 $39.21 $39.42 1,045
08/08/2024 $38.68 $39.39 $38.37 $39.31 1,588
07/08/2024 $39.12 $39.51 $38.98 $39.41 8,815
06/08/2024 $38.84 $39.29 $38.79 $38.97 1,644
05/08/2024 $39.29 $42.10 $37.87 $38.76 1,678
02/08/2024 $40.00 $40.20 $39.38 $39.38 1,147
01/08/2024 $40.78 $40.98 $40.38 $40.47 1,469
31/07/2024 $40.41 $40.77 $40.35 $40.77 347
30/07/2024 $40.52 $40.52 $40.14 $40.14 449
29/07/2024 $40.45 $40.57 $40.19 $40.19 626
26/07/2024 $39.98 $40.31 $39.87 $40.11 134
25/07/2024 $39.94 $40.23 $39.70 $40.11 3,641
24/07/2024 $40.63 $40.63 $39.92 $40.13 1,006
23/07/2024 $40.69 $40.91 $40.35 $40.69 1,464
22/07/2024 $40.49 $40.87 $40.23 $40.54 562
19/07/2024 $40.57 $40.85 $40.38 $40.38 2,831
18/07/2024 $41.05 $41.36 $40.78 $40.78 341
17/07/2024 $41.20 $41.33 $40.83 $41.06 1,188
16/07/2024 $40.97 $41.24 $40.77 $41.20 677
15/07/2024 $41.13 $41.16 $40.85 $41.07 700
12/07/2024 $40.68 $40.99 $40.50 $40.94 830
11/07/2024 $40.53 $40.89 $40.43 $40.69 8,167
10/07/2024 $40.21 $40.47 $40.20 $40.47 208
09/07/2024 $40.37 $40.47 $40.18 $40.32 397
08/07/2024 $40.13 $40.36 $40.08 $40.26 1,670
05/07/2024 $40.25 $40.25 $39.89 $39.99 5,074
04/07/2024 $40.01 $40.25 $39.90 $40.13 13,873
03/07/2024 $40.21 $40.21 $39.85 $40.01 65,199
02/07/2024 $39.66 $40.13 $39.54 $40.13 1,484
01/07/2024 $40.20 $40.20 $38.88 $39.76 1,231
28/06/2024 $40.20 $40.20 $39.86 $40.08 1,975
27/06/2024 $39.97 $40.19 $39.81 $39.90 382
26/06/2024 $40.10 $40.29 $39.90 $40.00 2,776
25/06/2024 $40.01 $40.38 $39.82 $39.99 1,280
24/06/2024 $40.20 $40.48 $40.00 $40.27 301
21/06/2024 $40.21 $40.48 $40.18 $40.19 485
20/06/2024 $40.39 $40.63 $40.19 $40.27 3,085
19/06/2024 $40.32 $40.57 $40.30 $40.30 633
18/06/2024 $40.06 $40.43 $39.95 $40.26 941
17/06/2024 $39.75 $40.22 $39.72 $40.22 957
14/06/2024 $39.97 $39.97 $39.48 $39.62 1,149
13/06/2024 $39.96 $40.03 $39.56 $39.71 493
12/06/2024 $39.35 $39.72 $39.05 $39.67 1,843
11/06/2024 $39.11 $39.35 $38.89 $39.02 423
10/06/2024 $39.15 $39.24 $38.91 $39.01 393
07/06/2024 $39.00 $39.25 $38.88 $39.10 954
06/06/2024 $39.03 $39.27 $38.83 $39.05 1,978
05/06/2024 $38.97 $38.97 $38.47 $38.90 244
04/06/2024 $38.68 $38.68 $38.28 $38.51 446
03/06/2024 $38.78 $38.94 $38.42 $38.46 8,707
31/05/2024 $38.36 $38.52 $37.97 $38.08 807
30/05/2024 $38.36 $38.37 $37.91 $38.37 4,787
29/05/2024 $38.72 $38.72 $38.28 $38.33 815
28/05/2024 $38.97 $39.00 $38.58 $38.90 2,771
27/05/2024 $38.79 $38.91 $38.51 $38.91 1,603
24/05/2024 $38.79 $38.91 $38.51 $38.91 1,603
23/05/2024 $39.03 $39.25 $38.80 $38.90 17,168
22/05/2024 $39.28 $39.28 $38.75 $39.08 505
21/05/2024 $39.06 $39.21 $38.90 $38.99 1,864
20/05/2024 $39.26 $39.26 $38.91 $39.12 3,767
17/05/2024 $39.24 $39.24 $38.88 $38.90 5,778
16/05/2024 $39.38 $39.38 $38.96 $39.10 3,774
15/05/2024 $38.51 $39.02 $38.37 $38.94 292
14/05/2024 $38.46 $38.82 $38.35 $38.44 603
13/05/2024 $38.51 $38.81 $38.33 $38.47 734
10/05/2024 $38.39 $38.57 $38.19 $38.33 978

Market data

Select a section